Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | USD | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 5,955 |
16 Mar 2017 | USD | 3.31 | 3.377 | 3.3 | 3.37 | 3.37 | +0.138 (+4.27%) | 9,209 |
15 Mar 2017 | USD | 3.39 | 3.4 | 3.211 | 3.232 | 3.232 | -0.168 (-4.94%) | 6,279 |
14 Mar 2017 | USD | 3.39 | 3.45 | 3.307 | 3.4 | 3.4 | 0.0 (0.0%) | 3,590 |
13 Mar 2017 | USD | 3.26 | 3.4 | 3.16 | 3.4 | 3.4 | +0.23 (+7.26%) | 4,108 |
10 Mar 2017 | USD | 3.18 | 3.27 | 3.16 | 3.17 | 3.17 | +0.06 (+1.93%) | 4,308 |
9 Mar 2017 | USD | 3.09 | 3.29 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 10,166 |
8 Mar 2017 | USD | 3.25 | 3.41 | 3.141 | 3.2 | 3.2 | -0.16 (-4.76%) | 13,950 |
7 Mar 2017 | USD | 3.13 | 3.37 | 3.13 | 3.36 | 3.36 | +0.21 (+6.67%) | 12,576 |
6 Mar 2017 | USD | 3.162 | 3.22 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 5,759 |
3 Mar 2017 | USD | 3.01 | 3.28 | 3.006 | 3.15 | 3.15 | +0.07 (+2.27%) | 11,266 |
2 Mar 2017 | USD | 3.35 | 3.35 | 3.005 | 3.08 | 3.08 | -0.2 (-6.10%) | 13,468 |
1 Mar 2017 | USD | 3.52 | 3.52 | 3.01 | 3.28 | 3.28 | -0.12 (-3.53%) | 45,020 |
28 Feb 2017 | USD | 3.3 | 3.62 | 3.2 | 3.4 | 3.4 | +0.2 (+6.25%) | 97,970 |
27 Feb 2017 | USD | 2.97 | 3.24 | 2.97 | 3.2 | 3.2 | +0.3 (+10.34%) | 45,599 |
24 Feb 2017 | USD | 2.711 | 2.91 | 2.711 | 2.9 | 2.9 | +0.19 (+7.01%) | 28,951 |
23 Feb 2017 | USD | 2.65 | 2.78 | 2.65 | 2.71 | 2.71 | +0.09 (+3.44%) | 10,391 |
22 Feb 2017 | USD | 2.64 | 2.74 | 2.601 | 2.62 | 2.62 | +0.07 (+2.75%) | 13,003 |
21 Feb 2017 | USD | 2.53 | 2.657 | 2.53 | 2.55 | 2.55 | +0.08 (+3.24%) | 34,170 |
20 Feb 2017 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 2.35 | 2.526 | 2.35 | 2.47 | 2.47 | +0.21 (+9.29%) | 8,821 |
16 Feb 2017 | USD | 2.35 | 2.49 | 2.26 | 2.26 | 2.26 | -0.22 (-8.87%) | 37,999 |
15 Feb 2017 | USD | 2.4 | 2.535 | 2.335 | 2.48 | 2.48 | -0.11 (-4.25%) | 34,223 |
14 Feb 2017 | USD | 2.41 | 2.59 | 2.241 | 2.59 | 2.59 | +0.08 (+3.19%) | 16,156 |
13 Feb 2017 | USD | 2.53 | 2.63 | 2.43 | 2.51 | 2.51 | +0.02 (+0.80%) | 20,656 |
10 Feb 2017 | USD | 2.14 | 2.49 | 2.113 | 2.49 | 2.49 | +0.37 (+17.45%) | 25,107 |
9 Feb 2017 | USD | 2.09 | 2.28 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 7,836 |
8 Feb 2017 | USD | 2.27 | 2.3 | 2.04 | 2.14 | 2.14 | -0.12 (-5.31%) | 33,691 |
7 Feb 2017 | USD | 2.536 | 2.563 | 2.25 | 2.26 | 2.26 | -0.22 (-8.87%) | 22,657 |
6 Feb 2017 | USD | 2.27 | 2.58 | 2.27 | 2.48 | 2.48 | +0.17 (+7.36%) | 49,597 |